Sealand Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.540 | 3.610 | 3.530 | 3.610 | 3.456 | 46,578,119 |
| 2023-01-31 | 3.550 | 3.580 | 3.520 | 3.540 | 3.389 | 31,042,396 |
| 2023-01-30 | 3.640 | 3.660 | 3.550 | 3.560 | 3.408 | 52,633,057 |
| 2023-01-20 | 3.660 | 3.670 | 3.560 | 3.610 | 3.456 | 52,910,070 |
| 2023-01-19 | 3.540 | 3.700 | 3.530 | 3.660 | 3.504 | 72,039,980 |
| 2023-01-18 | 3.550 | 3.590 | 3.500 | 3.550 | 3.399 | 43,042,764 |
| 2023-01-17 | 3.480 | 3.560 | 3.470 | 3.550 | 3.399 | 60,084,707 |
| 2023-01-16 | 3.430 | 3.560 | 3.420 | 3.500 | 3.351 | 81,265,128 |
| 2023-01-13 | 3.400 | 3.430 | 3.380 | 3.430 | 3.284 | 30,449,636 |
| 2023-01-12 | 3.370 | 3.390 | 3.340 | 3.380 | 3.236 | 16,907,523 |
| 2023-01-11 | 3.390 | 3.390 | 3.350 | 3.350 | 3.207 | 18,646,326 |
| 2023-01-10 | 3.390 | 3.410 | 3.360 | 3.380 | 3.236 | 18,468,138 |
| 2023-01-09 | 3.380 | 3.430 | 3.360 | 3.380 | 3.236 | 27,600,870 |
| 2023-01-06 | 3.390 | 3.400 | 3.350 | 3.360 | 3.217 | 21,662,308 |
| 2023-01-05 | 3.390 | 3.410 | 3.360 | 3.390 | 3.245 | 30,597,620 |
| 2023-01-04 | 3.340 | 3.370 | 3.330 | 3.370 | 3.226 | 21,563,364 |
| 2023-01-03 | 3.330 | 3.360 | 3.290 | 3.340 | 3.198 | 24,242,078 |
| 2022-12-30 | 3.330 | 3.350 | 3.310 | 3.330 | 3.188 | 17,524,088 |
| 2022-12-29 | 3.310 | 3.340 | 3.300 | 3.320 | 3.178 | 16,984,091 |
| 2022-12-28 | 3.330 | 3.340 | 3.310 | 3.320 | 3.178 | 14,301,014 |
| 2022-12-27 | 3.320 | 3.350 | 3.320 | 3.320 | 3.178 | 15,708,388 |
| 2022-12-26 | 3.330 | 3.340 | 3.300 | 3.310 | 3.169 | 18,003,180 |
| 2022-12-23 | 3.290 | 3.340 | 3.270 | 3.330 | 3.188 | 14,712,612 |
| 2022-12-22 | 3.340 | 3.360 | 3.290 | 3.300 | 3.159 | 15,304,169 |
| 2022-12-21 | 3.340 | 3.360 | 3.320 | 3.330 | 3.188 | 12,320,321 |
| 2022-12-20 | 3.320 | 3.360 | 3.310 | 3.340 | 3.198 | 17,717,538 |
| 2022-12-19 | 3.420 | 3.440 | 3.310 | 3.330 | 3.188 | 28,852,654 |
| 2022-12-16 | 3.400 | 3.440 | 3.390 | 3.430 | 3.284 | 18,482,625 |
| 2022-12-15 | 3.450 | 3.460 | 3.410 | 3.410 | 3.265 | 15,594,319 |
| 2022-12-14 | 3.430 | 3.470 | 3.420 | 3.450 | 3.303 | 20,675,710 |
| 2022-12-13 | 3.430 | 3.450 | 3.420 | 3.440 | 3.293 | 18,188,832 |
| 2022-12-12 | 3.490 | 3.500 | 3.420 | 3.430 | 3.284 | 30,501,533 |
| 2022-12-09 | 3.500 | 3.520 | 3.460 | 3.500 | 3.351 | 33,226,439 |
| 2022-12-08 | 3.500 | 3.510 | 3.470 | 3.480 | 3.332 | 22,522,612 |
| 2022-12-07 | 3.530 | 3.550 | 3.480 | 3.500 | 3.351 | 24,312,304 |
| 2022-12-06 | 3.540 | 3.570 | 3.510 | 3.530 | 3.379 | 26,429,956 |
| 2022-12-05 | 3.510 | 3.560 | 3.490 | 3.550 | 3.399 | 41,813,499 |
| 2022-12-02 | 3.490 | 3.520 | 3.470 | 3.480 | 3.332 | 23,754,027 |
| 2022-12-01 | 3.530 | 3.600 | 3.490 | 3.500 | 3.351 | 44,142,752 |
| 2022-11-30 | 3.540 | 3.550 | 3.490 | 3.490 | 3.341 | 31,602,042 |
| 2022-11-29 | 3.450 | 3.540 | 3.440 | 3.520 | 3.370 | 39,647,185 |
| 2022-11-28 | 3.420 | 3.450 | 3.370 | 3.430 | 3.284 | 26,526,714 |
| 2022-11-25 | 3.400 | 3.470 | 3.400 | 3.450 | 3.303 | 22,460,302 |
| 2022-11-24 | 3.450 | 3.470 | 3.410 | 3.410 | 3.265 | 16,691,656 |
| 2022-11-23 | 3.440 | 3.460 | 3.410 | 3.430 | 3.284 | 23,362,488 |
| 2022-11-22 | 3.440 | 3.470 | 3.410 | 3.440 | 3.293 | 21,156,241 |
| 2022-11-21 | 3.480 | 3.500 | 3.420 | 3.440 | 3.293 | 25,281,822 |
| 2022-11-18 | 3.510 | 3.540 | 3.470 | 3.500 | 3.351 | 33,656,146 |
| 2022-11-17 | 3.480 | 3.530 | 3.460 | 3.520 | 3.370 | 32,231,227 |
| 2022-11-16 | 3.510 | 3.520 | 3.470 | 3.480 | 3.332 | 32,869,991 |
| 2022-11-15 | 3.420 | 3.560 | 3.410 | 3.510 | 3.360 | 64,289,727 |
| 2022-11-14 | 3.420 | 3.480 | 3.400 | 3.430 | 3.284 | 41,941,264 |
| 2022-11-11 | 3.420 | 3.450 | 3.380 | 3.400 | 3.255 | 47,178,248 |
| 2022-11-10 | 3.330 | 3.380 | 3.330 | 3.360 | 3.217 | 19,246,977 |
| 2022-11-09 | 3.350 | 3.370 | 3.340 | 3.340 | 3.198 | 12,749,135 |
| 2022-11-08 | 3.380 | 3.380 | 3.330 | 3.350 | 3.207 | 15,859,531 |
| 2022-11-07 | 3.360 | 3.400 | 3.350 | 3.380 | 3.236 | 21,635,012 |
| 2022-11-04 | 3.320 | 3.390 | 3.320 | 3.370 | 3.226 | 25,060,267 |
| 2022-11-03 | 3.330 | 3.350 | 3.310 | 3.320 | 3.178 | 12,671,621 |
| 2022-11-02 | 3.330 | 3.370 | 3.320 | 3.350 | 3.207 | 21,282,711 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.0300 CNY |
| 2025-11-12 | 0.0120 CNY |
| 2025-05-30 | 0.0300 CNY |
| 2024-09-06 | 0.0060 CNY |
| 2024-06-03 | 0.0400 CNY |
| 2023-05-31 | 0.0350 CNY |
| 2022-05-18 | 0.0350 CNY |
| 2021-05-20 | 0.1200 CNY |
| 2020-05-15 | 0.0350 CNY |
| 2019-04-26 | 0.0182 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.